2,085€
4,25%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,07 | 2,13 | 2,03 | 2,08 | 3,90% | 8.700,00 |
| 14.10.2025 | 1,97 | 2,08 | 1,87 | 2,00 | 2,35% | - |
| 13.10.2025 | 1,97 | 2,02 | 1,93 | 1,95 | 4,88% | - |
| 10.10.2025 | 1,85 | 1,89 | 1,85 | 1,86 | -3,87% | - |
| 09.10.2025 | 1,96 | 2,10 | 1,82 | 1,94 | -1,17% | - |
| 08.10.2025 | 1,90 | 2,07 | 1,88 | 1,96 | 5,15% | 79.895,00 |
| 07.10.2025 | 1,82 | 2,00 | 1,79 | 1,87 | 8,68% | - |
| 06.10.2025 | 1,71 | 1,76 | 1,71 | 1,72 | 3,06% | 2.500,00 |
| 03.10.2025 | 1,63 | 1,71 | 1,61 | 1,67 | 2,46% | - |
| 02.10.2025 | 1,69 | 1,73 | 1,60 | 1,63 | -2,40% | - |
| 01.10.2025 | 1,68 | 1,83 | 1,54 | 1,67 | -1,77% | - |
| 30.09.2025 | 1,69 | 1,80 | 1,69 | 1,70 | 1,38% | - |
| 29.09.2025 | 1,69 | 1,77 | 1,67 | 1,67 | -0,95% | - |
| 26.09.2025 | 1,58 | 1,69 | 1,55 | 1,69 | 6,30% | - |
| 25.09.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 0,06% | - |
| 24.09.2025 | 1,57 | 1,62 | 1,56 | 1,59 | 1,67% | 3.000,00 |
| 23.09.2025 | 1,56 | 1,67 | 1,53 | 1,56 | -0,19% | - |
| 22.09.2025 | 1,50 | 1,56 | 1,47 | 1,56 | 2,36% | - |
| 19.09.2025 | 1,41 | 1,53 | 1,34 | 1,53 | 8,22% | - |
| 18.09.2025 | 1,41 | 1,44 | 1,36 | 1,41 | -1,60% | - |
| 17.09.2025 | 1,39 | 1,44 | 1,37 | 1,44 | 1,70% | - |
| 16.09.2025 | 1,45 | 1,48 | 1,40 | 1,41 | -4,79% | 1.500,00 |
| 15.09.2025 | 1,42 | 1,48 | 1,40 | 1,48 | 11,09% | 9.000,00 |
| 12.09.2025 | 1,36 | 1,42 | 1,33 | 1,33 | -3,47% | - |
| 11.09.2025 | 1,31 | 1,39 | 1,30 | 1,38 | 1,69% | - |
| 10.09.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,18% | - |
| 09.09.2025 | 1,31 | 1,33 | 1,28 | 1,33 | 1,14% | - |
| 08.09.2025 | 1,29 | 1,32 | 1,24 | 1,32 | 1,70% | - |
| 05.09.2025 | 1,28 | 1,29 | 1,23 | 1,29 | 2,54% | - |
| 04.09.2025 | 1,30 | 1,33 | 1,26 | 1,26 | -2,32% | - |
| 03.09.2025 | 1,27 | 1,35 | 1,22 | 1,29 | 2,62% | - |
| 02.09.2025 | 1,23 | 1,27 | 1,20 | 1,26 | 2,78% | - |
| 01.09.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,49% | - |
| 29.08.2025 | 1,22 | 1,22 | 1,18 | 1,22 | 0,58% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 1,00% | 7.000,00 |
| 27.08.2025 | 1,22 | 1,24 | 1,19 | 1,20 | -1,40% | - |
| 26.08.2025 | 1,13 | 1,23 | 1,11 | 1,22 | 6,57% | - |
| 25.08.2025 | 1,15 | 1,15 | 1,10 | 1,14 | 0,88% | - |
| 22.08.2025 | 1,10 | 1,15 | 1,07 | 1,13 | 3,76% | - |
| 21.08.2025 | 1,07 | 1,11 | 1,06 | 1,09 | 1,21% | - |
| 20.08.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 0,75% | - |
| 19.08.2025 | 1,09 | 1,12 | 1,06 | 1,07 | -2,99% | - |
| 18.08.2025 | 1,15 | 1,17 | 1,08 | 1,10 | -2,65% | - |
| 15.08.2025 | 1,06 | 1,15 | 1,05 | 1,13 | 7,60% | - |
| 14.08.2025 | 1,06 | 1,11 | 1,04 | 1,05 | -1,13% | - |
| 13.08.2025 | 1,10 | 1,11 | 1,03 | 1,06 | -1,85% | - |
| 12.08.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -1,36% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,37% | - |
| 08.08.2025 | 1,07 | 1,10 | 1,01 | 1,10 | 2,53% | - |
| 07.08.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 0,00% | - |
| 06.08.2025 | 1,07 | 1,09 | 1,05 | 1,07 | 0,09% | - |
| 05.08.2025 | 1,08 | 1,13 | 1,05 | 1,07 | -0,93% | - |
| 04.08.2025 | 1,04 | 1,08 | 1,00 | 1,08 | 3,46% | 18.000,00 |
| 01.08.2025 | 1,08 | 1,13 | 1,03 | 1,04 | -2,25% | - |
| 31.07.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -1,48% | - |
| 30.07.2025 | 1,14 | 1,17 | 1,07 | 1,08 | -4,34% | - |
| 29.07.2025 | 1,12 | 1,20 | 1,11 | 1,13 | -0,35% | - |
| 28.07.2025 | 1,14 | 1,16 | 1,12 | 1,13 | -0,26% | - |
| 25.07.2025 | 1,16 | 1,20 | 1,12 | 1,14 | -1,30% | - |
| 24.07.2025 | 1,15 | 1,17 | 1,12 | 1,15 | 0,09% | - |
| 23.07.2025 | 1,12 | 1,19 | 1,11 | 1,15 | 2,86% | - |
| 22.07.2025 | 1,13 | 1,19 | 1,09 | 1,12 | -0,53% | - |
| 21.07.2025 | 1,08 | 1,16 | 1,06 | 1,13 | 5,04% | - |
| 18.07.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,83% | - |
| 17.07.2025 | 1,08 | 1,13 | 1,05 | 1,09 | 1,96% | - |
| 16.07.2025 | 1,10 | 1,14 | 1,05 | 1,07 | -1,92% | - |
| 15.07.2025 | 1,14 | 1,15 | 1,09 | 1,09 | -3,96% | 2.000,00 |
| 14.07.2025 | 1,14 | 1,14 | 1,11 | 1,14 | -0,53% | - |
| 11.07.2025 | 1,13 | 1,17 | 1,12 | 1,14 | 0,79% | - |
| 10.07.2025 | 1,08 | 1,15 | 1,08 | 1,13 | 4,14% | - |
| 09.07.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 4,11% | - |
| 08.07.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 0,87% | - |
| 07.07.2025 | 1,07 | 1,09 | 1,04 | 1,04 | -2,36% | - |
| 04.07.2025 | 1,05 | 1,07 | 1,05 | 1,06 | -0,09% | - |
| 03.07.2025 | 1,09 | 1,14 | 1,05 | 1,06 | -1,67% | - |
| 02.07.2025 | 1,06 | 1,14 | 1,06 | 1,08 | 2,27% | - |
| 01.07.2025 | 1,06 | 1,08 | 1,05 | 1,06 | -0,09% | - |
| 30.06.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 1,05% | 3.000,00 |
| 27.06.2025 | 1,06 | 1,06 | 1,03 | 1,05 | -1,69% | - |
| 26.06.2025 | 1,05 | 1,09 | 1,03 | 1,06 | 2,90% | - |
| 25.06.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -2,27% | - |
| 24.06.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -1,58% | - |
| 23.06.2025 | 1,07 | 1,17 | 1,05 | 1,08 | 2,77% | - |
| 20.06.2025 | 1,14 | 1,18 | 1,05 | 1,05 | -8,73% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -1,46% | - |
| 18.06.2025 | 1,16 | 1,20 | 1,14 | 1,16 | 0,78% | - |
| 17.06.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,62% | - |
| 16.06.2025 | 1,19 | 1,21 | 1,14 | 1,17 | 0,00% | - |
| 13.06.2025 | 1,14 | 1,22 | 1,12 | 1,17 | 3,17% | - |
| 12.06.2025 | 1,12 | 1,22 | 1,11 | 1,14 | 0,80% | 15.000,00 |
| 11.06.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 2,73% | - |
| 10.06.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 0,73% | - |
| 09.06.2025 | 1,08 | 1,12 | 1,07 | 1,09 | 0,55% | - |
| 06.06.2025 | 1,09 | 1,13 | 1,08 | 1,08 | -1,19% | 9.000,00 |
| 05.06.2025 | 1,10 | 1,13 | 1,05 | 1,10 | 0,55% | - |
| 04.06.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 2,92% | - |
| 03.06.2025 | 1,03 | 1,06 | 0,97 | 1,06 | 4,13% | - |
| 02.06.2025 | 1,00 | 1,06 | 0,95 | 1,02 | 2,62% | - |
| 30.05.2025 | 1,01 | 1,07 | 0,99 | 0,99 | -0,70% | - |
| 29.05.2025 | 1,01 | 1,07 | 0,99 | 1,00 | -1,48% | - |